| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 43.60 | 42.97 | -0.06 | -0.14% | 42.45 | 43.68 | 63119 | 27156.36 | 2.32% | 0.00 |
| 2025-12-11 | 44.23 | 43.03 | -1.00 | -2.27% | 43.03 | 44.48 | 70503 | 30894.68 | 2.59% | 0.00 |
| 2025-12-10 | 43.91 | 44.03 | -0.05 | -0.11% | 43.56 | 44.29 | 50365 | 22101.69 | 1.85% | 0.00 |
| 2025-12-09 | 44.86 | 44.08 | -1.05 | -2.33% | 43.81 | 44.86 | 75862 | 33495.58 | 2.78% | 0.00 |
| 2025-12-08 | 44.18 | 45.13 | 1.08 | 2.45% | 44.18 | 45.36 | 92872 | 41805.51 | 3.41% | 0.00 |
| 2025-12-05 | 43.22 | 44.05 | 0.60 | 1.38% | 42.92 | 44.07 | 69677 | 30388.84 | 2.56% | 1.00 |
| 2025-12-04 | 43.36 | 43.45 | 0.47 | 1.09% | 43.15 | 44.15 | 84540 | 36885.75 | 3.10% | 0.00 |
| 2025-12-03 | 43.41 | 42.98 | -0.19 | -0.44% | 42.62 | 43.78 | 64722 | 27871.65 | 2.38% | 0.00 |
| 2025-12-02 | 43.91 | 43.17 | -1.18 | -2.66% | 43.10 | 44.00 | 59342 | 25753.01 | 2.18% | 0.00 |
| 2025-12-01 | 44.70 | 44.35 | 0.15 | 0.34% | 44.16 | 45.45 | 88981 | 39772.18 | 3.27% | 5.00 |
| 2025-11-28 | 43.45 | 44.20 | 0.69 | 1.59% | 43.20 | 44.50 | 73165 | 32193.61 | 2.68% | 0.00 |
| 2025-11-27 | 43.63 | 43.51 | -0.14 | -0.32% | 43.41 | 44.55 | 82520 | 36273.11 | 3.03% | 0.00 |
| 2025-11-26 | 44.01 | 43.65 | -0.41 | -0.93% | 43.39 | 44.68 | 95634 | 42117.44 | 3.51% | 2.00 |
| 2025-11-25 | 43.50 | 44.06 | 0.96 | 2.23% | 43.18 | 44.52 | 96388 | 42321.75 | 3.54% | 2.00 |
| 2025-11-24 | 43.85 | 43.10 | 0.03 | 0.07% | 42.10 | 43.90 | 103928 | 44520.81 | 3.81% | 4.00 |
| 2025-11-21 | 46.93 | 43.07 | -5.31 | -10.98% | 43.07 | 46.94 | 209216 | 92594.95 | 7.68% | 0.00 |
| 2025-11-20 | 47.90 | 48.38 | 0.47 | 0.98% | 47.60 | 50.32 | 199747 | 98255.35 | 7.33% | 11.00 |
| 2025-11-19 | 47.33 | 47.91 | 0.13 | 0.27% | 47.33 | 49.48 | 129417 | 62627.92 | 4.75% | 1.00 |
| 2025-11-18 | 49.78 | 47.78 | -2.08 | -4.17% | 47.38 | 50.28 | 153753 | 74572.48 | 5.64% | 12.00 |
| 2025-11-17 | 48.35 | 49.86 | 1.26 | 2.59% | 48.35 | 50.35 | 180317 | 89512.93 | 6.62% | 0.00 |
| 2025-11-14 | 48.99 | 48.60 | -1.02 | -2.06% | 48.43 | 49.49 | 125333 | 61291.03 | 4.60% | 0.00 |
| 2025-11-13 | 46.71 | 49.62 | 2.77 | 5.91% | 46.71 | 50.99 | 234949 | 116109.11 | 8.62% | 30.00 |
| 2025-11-12 | 47.37 | 46.85 | -0.67 | -1.41% | 45.76 | 47.97 | 77575 | 36348.31 | 2.85% | 2.00 |
| 2025-11-11 | 47.93 | 47.52 | -0.06 | -0.13% | 47.42 | 48.85 | 90752 | 43491.31 | 3.33% | 0.00 |
| 2025-11-10 | 48.78 | 47.58 | -0.76 | -1.57% | 47.39 | 49.04 | 97880 | 47039.16 | 3.59% | 0.00 |
| 2025-11-07 | 47.75 | 48.34 | 0.36 | 0.75% | 46.90 | 49.21 | 128030 | 61909.51 | 4.70% | 0.00 |
| 2025-11-06 | 46.61 | 47.98 | 1.37 | 2.94% | 46.42 | 48.06 | 106632 | 50604.64 | 3.91% | 0.00 |
| 2025-11-05 | 45.60 | 46.61 | -0.02 | -0.04% | 45.40 | 47.20 | 94683 | 43788.02 | 3.47% | 1.00 |
| 2025-11-04 | 47.86 | 46.63 | -1.48 | -3.08% | 46.24 | 48.14 | 96931 | 45485.20 | 3.56% | 0.00 |
| 2025-11-03 | 49.35 | 48.11 | -1.54 | -3.10% | 46.87 | 49.64 | 138006 | 66008.90 | 5.06% | 0.00 |
| 2025-10-31 | 50.00 | 49.65 | -1.10 | -2.17% | 49.51 | 51.82 | 173820 | 88062.20 | 6.38% | 0.00 |
| 2025-10-30 | 49.37 | 50.75 | 1.24 | 2.50% | 48.71 | 51.89 | 255386 | 129555.21 | 9.37% | 53.00 |
| 2025-10-29 | 47.43 | 49.51 | 2.07 | 4.36% | 47.26 | 49.58 | 139153 | 67803.77 | 5.11% | 60.00 |
| 2025-10-28 | 48.49 | 47.44 | -1.58 | -3.22% | 47.04 | 48.78 | 130047 | 62390.50 | 4.79% | 10.00 |
| 2025-10-27 | 48.50 | 49.02 | 0.99 | 2.06% | 48.31 | 49.48 | 145676 | 71292.51 | 5.37% | 0.00 |
| 2025-10-24 | 47.50 | 48.03 | 0.89 | 1.89% | 47.05 | 48.60 | 123565 | 59236.13 | 4.55% | 5.00 |
| 2025-10-23 | 46.88 | 47.14 | -0.53 | -1.11% | 45.65 | 47.55 | 127067 | 58984.11 | 4.68% | 19.00 |
| 2025-10-22 | 47.30 | 47.67 | -0.99 | -2.03% | 46.78 | 47.88 | 95731 | 45342.06 | 3.53% | 5.00 |
| 2025-10-21 | 48.29 | 48.66 | 0.59 | 1.23% | 47.92 | 49.19 | 102920 | 50158.39 | 3.79% | 5.00 |
| 2025-10-20 | 48.22 | 48.07 | 0.63 | 1.33% | 47.31 | 48.58 | 97376 | 46761.77 | 3.59% | 2.00 |
| 2025-10-17 | 49.99 | 47.44 | -2.45 | -4.91% | 47.27 | 50.68 | 158116 | 76593.19 | 5.83% | 1.00 |
| 2025-10-16 | 51.30 | 49.89 | -1.23 | -2.41% | 49.38 | 51.49 | 133458 | 67076.66 | 4.92% | 0.00 |
| 2025-10-15 | 51.10 | 51.12 | 0.35 | 0.69% | 50.00 | 52.50 | 149903 | 76823.76 | 5.52% | 0.00 |
| 2025-10-14 | 55.40 | 50.77 | -4.22 | -7.67% | 50.32 | 55.88 | 265327 | 139804.75 | 9.78% | 2.00 |
| 2025-10-13 | 49.95 | 54.99 | 2.81 | 5.39% | 48.92 | 55.55 | 272055 | 143309.27 | 10.03% | 7.00 |
| 2025-10-10 | 56.00 | 52.18 | -5.42 | -9.41% | 51.88 | 56.01 | 309452 | 167090.09 | 11.41% | 12.00 |
| 2025-10-09 | 58.30 | 57.60 | 1.52 | 2.71% | 54.73 | 58.30 | 408091 | 232159.41 | 15.04% | 22.00 |
| 2025-09-30 | 54.32 | 56.08 | 2.84 | 5.33% | 52.88 | 58.88 | 421270 | 237055.05 | 15.53% | 1.00 |
| 2025-09-29 | 50.90 | 53.24 | 2.91 | 5.78% | 50.40 | 53.32 | 342671 | 177676.78 | 12.63% | 58.00 |
| 2025-09-26 | 49.33 | 50.33 | 0.45 | 0.90% | 49.24 | 51.54 | 240304 | 121466.30 | 8.86% | 13.00 |
| 2025-09-25 | 51.47 | 49.88 | -0.72 | -1.42% | 49.69 | 51.50 | 232659 | 117221.08 | 8.58% | 8.00 |
| 2025-09-24 | 49.00 | 50.60 | 1.25 | 2.53% | 48.30 | 51.15 | 263695 | 132677.77 | 9.72% | 54.00 |
| 2025-09-23 | 49.65 | 49.35 | 0.54 | 1.11% | 47.50 | 50.43 | 213916 | 104621.82 | 7.88% | 24.00 |
| 2025-09-22 | 52.00 | 48.81 | -0.48 | -0.97% | 48.51 | 52.09 | 289815 | 144679.69 | 10.68% | 4.00 |
| 2025-09-19 | 47.81 | 49.29 | 1.51 | 3.16% | 47.79 | 50.07 | 273645 | 134631.97 | 10.09% | 15.00 |
| 2025-09-18 | 49.00 | 47.78 | -1.72 | -3.47% | 46.88 | 49.31 | 275084 | 132655.30 | 10.14% | 7.00 |
| 2025-09-17 | 49.89 | 49.50 | -0.81 | -1.61% | 48.84 | 50.10 | 208033 | 102781.74 | 7.67% | 10.00 |
| 2025-09-16 | 50.45 | 50.31 | -0.14 | -0.28% | 48.43 | 51.15 | 277365 | 137394.84 | 10.22% | 9.00 |
| 2025-09-15 | 51.84 | 50.45 | -2.05 | -3.90% | 50.30 | 53.49 | 336130 | 174109.16 | 12.39% | 6.00 |
| 2025-09-12 | 52.79 | 52.50 | -0.54 | -1.02% | 52.28 | 56.66 | 414454 | 224675.58 | 15.28% | 29.00 |
| 2025-09-11 | 51.00 | 53.04 | 1.04 | 2.00% | 49.51 | 53.80 | 348180 | 178717.69 | 12.83% | 53.00 |
| 2025-09-10 | 49.00 | 52.00 | 2.40 | 4.84% | 48.80 | 52.55 | 380452 | 194270.27 | 14.02% | 53.00 |
| 2025-09-09 | 51.01 | 49.60 | -2.50 | -4.80% | 49.50 | 51.73 | 354900 | 178961.84 | 13.08% | 22.00 |
| 2025-09-08 | 48.30 | 52.10 | 4.45 | 9.34% | 47.00 | 55.00 | 525183 | 264994.03 | 19.36% | 10.00 |
| 2025-09-05 | 44.09 | 47.65 | 4.22 | 9.72% | 43.03 | 47.88 | 398253 | 183521.12 | 14.68% | 7.00 |
| 2025-09-04 | 44.63 | 43.43 | -1.60 | -3.55% | 42.71 | 46.40 | 322176 | 144465.08 | 11.87% | 20.00 |
| 2025-09-03 | 46.07 | 45.03 | -0.87 | -1.90% | 44.50 | 47.84 | 338159 | 155662.69 | 12.46% | 7.00 |
| 2025-09-02 | 45.87 | 45.90 | 0.16 | 0.35% | 44.61 | 47.99 | 463281 | 214768.80 | 17.08% | 4.00 |
| 2025-09-01 | 42.00 | 45.74 | 4.21 | 10.14% | 41.29 | 47.97 | 420663 | 183884.39 | 15.50% | 18.00 |
| 2025-08-29 | 40.65 | 41.53 | 1.08 | 2.67% | 40.31 | 42.59 | 261625 | 108598.60 | 9.64% | 0.00 |
| 2025-08-28 | 39.89 | 40.45 | 0.37 | 0.92% | 39.41 | 40.67 | 172683 | 69179.96 | 6.36% | 0.00 |
| 2025-08-27 | 40.70 | 40.08 | -0.40 | -0.99% | 40.00 | 41.85 | 219042 | 89811.94 | 8.07% | 1.00 |
| 2025-08-26 | 40.86 | 40.48 | -0.48 | -1.17% | 40.30 | 41.45 | 163214 | 66547.02 | 6.02% | 0.00 |
| 2025-08-25 | 41.00 | 40.96 | 0.90 | 2.25% | 40.23 | 42.00 | 253958 | 104124.34 | 9.36% | 1.00 |
| 2025-08-22 | 39.18 | 40.06 | 1.44 | 3.73% | 39.18 | 41.49 | 274536 | 110281.14 | 10.12% | 5.00 |
| 2025-08-21 | 38.94 | 38.62 | -0.50 | -1.28% | 38.31 | 39.75 | 151521 | 59089.45 | 5.58% | 0.00 |
| 2025-08-20 | 38.03 | 39.12 | 0.91 | 2.38% | 37.71 | 39.50 | 174508 | 67854.74 | 6.43% | 0.00 |
| 2025-08-19 | 38.42 | 38.21 | -0.21 | -0.55% | 37.80 | 38.42 | 107473 | 40952.54 | 3.96% | 0.00 |
| 2025-08-18 | 37.98 | 38.42 | 0.83 | 2.21% | 37.86 | 38.65 | 143056 | 54846.27 | 5.27% | 0.00 |
| 2025-08-15 | 36.73 | 37.59 | 0.69 | 1.87% | 36.66 | 37.99 | 94349 | 35451.24 | 3.48% | 0.00 |
寒锐钴业(300618)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
